Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.58 | 24.63 | 24.09 | 24.12 | 15,526,193 | -0.35(-1.44%) |
Feb 26, 2004 | 24.19 | 24.56 | 24.05 | 24.47 | 12,306,656 | +0.29(+1.18%) |
Feb 25, 2004 | 24.18 | 24.24 | 23.99 | 24.18 | 13,836,406 | +0.28(+1.17%) |
Feb 24, 2004 | 23.77 | 23.99 | 23.55 | 23.91 | 18,051,688 | +0.41(+1.72%) |
Feb 23, 2004 | 23.77 | 23.85 | 23.35 | 23.50 | 12,410,085 | -0.21(-0.90%) |
Feb 20, 2004 | 23.75 | 23.85 | 23.35 | 23.71 | 11,565,041 | +0.09(+0.39%) |
Feb 19, 2004 | 24.11 | 24.12 | 23.60 | 23.62 | 11,550,588 | -0.22(-0.92%) |
Feb 18, 2004 | 24.28 | 24.28 | 23.71 | 23.84 | 9,268,533 | -0.27(-1.13%) |
Feb 17, 2004 | 24.08 | 24.24 | 23.99 | 24.11 | 9,210,721 | +0.09(+0.36%) |
Feb 13, 2004 | 24.31 | 24.43 | 23.90 | 24.03 | 9,251,069 | -0.27(-1.09%) |
Feb 12, 2004 | 24.42 | 24.48 | 24.15 | 24.29 | 7,426,991 | -0.17(-0.71%) |
Feb 11, 2004 | 23.98 | 24.58 | 23.87 | 24.46 | 14,286,404 | +0.52(+2.16%) |
Feb 10, 2004 | 24.11 | 24.14 | 23.80 | 23.95 | 10,927,155 | -0.08(-0.33%) |
Feb 09, 2004 | 24.13 | 24.36 | 23.99 | 24.03 | 8,558,684 | -0.11(-0.44%) |
Feb 06, 2004 | 23.65 | 24.18 | 23.63 | 24.13 | 11,074,846 | +0.55(+2.34%) |
Feb 05, 2004 | 23.58 | 23.81 | 23.47 | 23.58 | 9,027,952 | +0.03(+0.11%) |
Feb 04, 2004 | 23.28 | 23.80 | 23.25 | 23.55 | 11,831,968 | +0.27(+1.17%) |
Feb 03, 2004 | 23.28 | 23.59 | 23.26 | 23.28 | 10,755,979 | -0.16(-0.68%) |
Feb 02, 2004 | 23.56 | 23.80 | 23.28 | 23.44 | 11,362,399 | -0.12(-0.51%) |
Jan 30, 2004 | 23.55 | 23.79 | 23.46 | 23.56 | 8,748,680 | -0.09(-0.36%) |
Jan 29, 2004 | 23.28 | 23.68 | 23.18 | 23.65 | 13,232,997 | +0.50(+2.18%) |
Jan 28, 2004 | 23.99 | 24.01 | 23.05 | 23.14 | 16,642,530 | -0.73(-3.06%) |
Jan 27, 2004 | 23.86 | 24.18 | 23.86 | 23.87 | 9,280,577 | -0.24(-0.99%) |
Jan 26, 2004 | 23.84 | 24.14 | 23.75 | 24.11 | 9,601,703 | +0.25(+1.06%) |
Jan 23, 2004 | 23.95 | 24.05 | 23.76 | 23.86 | 10,196,982 | -0.01(-0.03%) |
Jan 22, 2004 | 23.67 | 24.01 | 23.45 | 23.87 | 11,997,123 | +0.19(+0.81%) |
Jan 21, 2004 | 23.35 | 23.74 | 23.25 | 23.67 | 12,879,353 | +0.42(+1.80%) |
Jan 20, 2004 | 23.22 | 23.35 | 23.12 | 23.25 | 15,568,197 | +0.05(+0.20%) |
Jan 16, 2004 | 23.78 | 23.82 | 23.08 | 23.21 | 28,043,620 | -0.33(-1.38%) |
Jan 15, 2004 | 23.60 | 23.67 | 23.23 | 23.53 | 13,558,790 | -0.03(-0.11%) |
Jan 14, 2004 | 23.30 | 23.65 | 23.13 | 23.56 | 14,068,556 | +0.26(+1.11%) |
Jan 13, 2004 | 23.54 | 23.55 | 23.08 | 23.30 | 13,356,600 | -0.08(-0.34%) |
Jan 12, 2004 | 23.67 | 23.78 | 23.14 | 23.38 | 15,312,109 | -0.33(-1.37%) |
Jan 09, 2004 | 23.51 | 23.96 | 23.51 | 23.71 | 12,465,638 | +0.06(+0.25%) |
Jan 08, 2004 | 23.84 | 23.90 | 23.36 | 23.65 | 16,437,780 | -0.20(-0.84%) |
Jan 07, 2004 | 23.54 | 23.97 | 23.49 | 23.85 | 13,906,262 | +0.33(+1.38%) |
Jan 06, 2004 | 23.31 | 23.61 | 23.14 | 23.52 | 13,316,553 | +0.25(+1.08%) |
Jan 05, 2004 | 23.29 | 23.41 | 23.12 | 23.27 | 17,170,512 | +0.01(+0.03%) |
Jan 02, 2004 | 23.75 | 23.87 | 23.12 | 23.26 | 10,805,962 | -0.31(-1.32%) |
Dec 31, 2003 | 23.37 | 23.62 | 23.35 | 23.57 | 7,546,227 | +0.13(+0.57%) |
Dec 30, 2003 | 23.55 | 23.69 | 23.37 | 23.44 | 7,520,784 | -0.19(-0.82%) |
Dec 29, 2003 | 23.25 | 23.65 | 23.16 | 23.63 | 12,305,602 | +0.46(+2.01%) |
Dec 26, 2003 | 23.04 | 23.33 | 23.04 | 23.17 | 3,667,426 | +0.13(+0.55%) |
Dec 24, 2003 | 23.02 | 23.15 | 22.86 | 23.04 | 6,636,597 | +0.06(+0.26%) |
Dec 23, 2003 | 22.95 | 23.25 | 22.85 | 22.98 | 10,257,353 | -0.15(-0.66%) |
Dec 22, 2003 | 23.43 | 23.55 | 22.92 | 23.14 | 14,199,988 | -0.44(-1.89%) |
Dec 19, 2003 | 23.57 | 23.59 | 23.28 | 23.58 | 24,291,584 | +0.11(+0.48%) |
Dec 18, 2003 | 23.34 | 23.57 | 23.05 | 23.47 | 14,984,660 | +0.13(+0.54%) |
Dec 17, 2003 | 22.65 | 23.41 | 22.60 | 23.34 | 14,195,320 | +0.52(+2.27%) |
Dec 16, 2003 | 22.72 | 22.90 | 22.45 | 22.82 | 19,015,066 | +0.01(+0.03%) |
Dec 15, 2003 | 23.54 | 23.56 | 22.70 | 22.82 | 16,615,431 | -0.20(-0.87%) |
Dec 12, 2003 | 23.08 | 23.14 | 22.92 | 23.02 | 11,154,638 | +0.08(+0.35%) |
Dec 11, 2003 | 22.25 | 23.04 | 22.24 | 22.94 | 20,769,590 | +0.96(+4.38%) |
Dec 10, 2003 | 22.62 | 22.66 | 21.21 | 21.97 | 22,396,294 | -0.64(-2.82%) |
Dec 09, 2003 | 23.15 | 23.17 | 22.60 | 22.61 | 11,719,356 | -0.44(-1.90%) |
Dec 08, 2003 | 22.90 | 23.31 | 22.79 | 23.05 | 8,037,626 | -0.01(-0.06%) |
Dec 05, 2003 | 22.94 | 23.38 | 22.76 | 23.06 | 8,449,685 | -0.09(-0.40%) |
Dec 04, 2003 | 23.58 | 23.73 | 22.30 | 23.15 | 22,791,342 | -0.45(-1.89%) |
Dec 03, 2003 | 23.88 | 24.06 | 23.52 | 23.60 | 10,354,459 | -0.23(-0.95%) |
Dec 02, 2003 | 24.18 | 24.30 | 23.81 | 23.83 | 12,984,287 | -0.60(-2.45%) |